Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Electricite DE Franc
(OP:
ECIFY
)
N/A
UNCHANGED
Last Price
Updated: 3:50 PM EDT, May 17, 2023
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 24, 2011
7.900
7.980
7.890
7.940
66,653
+0.09(+1.15%)
May 23, 2011
7.850
8.000
7.850
7.850
43,781
-0.23(-2.85%)
May 20, 2011
8.180
8.185
8.070
8.080
38,418
-0.27(-3.23%)
May 19, 2011
8.220
8.350
8.220
8.350
93,181
+0.21(+2.58%)
May 18, 2011
8.070
8.150
8.070
8.140
67,458
+0.06(+0.74%)
May 17, 2011
8.000
8.090
7.970
8.080
100,155
-0.05(-0.62%)
May 16, 2011
8.120
8.210
8.110
8.130
137,610
-0.10(-1.22%)
May 13, 2011
8.260
8.300
8.170
8.230
34,405
+0.04(+0.49%)
May 12, 2011
8.110
8.210
8.080
8.190
56,822
+0.12(+1.49%)
May 11, 2011
8.120
8.200
8.050
8.070
30,408
-0.13(-1.59%)
May 10, 2011
8.130
8.200
8.110
8.200
219,486
+0.14(+1.74%)
May 09, 2011
8.020
8.060
7.970
8.060
55,811
-0.05(-0.62%)
May 06, 2011
8.200
8.240
8.060
8.110
103,913
-0.07(-0.86%)
May 05, 2011
8.190
8.250
8.130
8.180
78,284
-0.13(-1.56%)
May 04, 2011
8.420
8.420
8.270
8.310
56,672
-0.13(-1.54%)
May 03, 2011
8.430
8.530
8.400
8.440
79,106
+0.01(+0.12%)
May 02, 2011
8.430
8.470
8.430
8.430
49,342
+0.00(+0.00%)
Apr 29, 2011
8.410
8.460
8.380
8.430
120,366
-0.04(-0.47%)
Apr 28, 2011
8.430
8.500
8.400
8.470
70,542
+0.04(+0.47%)
Apr 27, 2011
8.300
8.430
8.260
8.430
52,990
+0.21(+2.55%)
Apr 26, 2011
8.190
8.260
8.170
8.220
36,378
+0.11(+1.36%)
Apr 25, 2011
8.170
8.170
8.070
8.110
28,211
+0.00(+0.00%)
Apr 21, 2011
8.080
8.150
8.040
8.110
111,851
-0.03(-0.37%)
Apr 20, 2011
8.200
8.220
8.070
8.140
79,279
+0.17(+2.13%)
Apr 19, 2011
7.950
7.970
7.860
7.970
119,115
+0.38(+5.01%)
Apr 18, 2011
7.550
7.600
7.500
7.590
71,916
-0.23(-2.94%)
Apr 15, 2011
7.780
7.850
7.770
7.820
150,389
-0.10(-1.26%)
Apr 14, 2011
7.800
7.920
7.790
7.920
119,356
-0.07(-0.88%)
Apr 13, 2011
8.020
8.040
7.900
7.990
433,331
-0.01(-0.12%)
Apr 12, 2011
8.090
8.090
7.880
8.000
303,275
-0.02(-0.25%)
Apr 11, 2011
8.030
8.060
7.960
8.020
31,032
+0.16(+2.04%)
Apr 08, 2011
7.860
8.070
7.860
7.860
15,202
-0.01(-0.13%)
Apr 07, 2011
7.820
7.870
7.770
7.870
2,106,209
-0.07(-0.88%)
Apr 06, 2011
7.830
7.950
7.790
7.940
52,897
-0.15(-1.85%)
Apr 05, 2011
8.060
8.170
8.020
8.090
77,369
-0.31(-3.69%)
Apr 04, 2011
8.340
8.410
8.340
8.400
65,445
+0.04(+0.48%)
Apr 01, 2011
8.170
8.360
8.170
8.360
74,115
+0.10(+1.21%)
Mar 31, 2011
8.260
8.320
8.250
8.260
42,406
-0.07(-0.84%)
Mar 30, 2011
8.330
8.330
8.330
8.330
51,960
+0.24(+2.97%)
Mar 29, 2011
8.050
8.150
8.000
8.090
89,987
+0.03(+0.37%)
Mar 28, 2011
7.990
8.100
7.990
8.060
53,129
-0.02(-0.25%)
Mar 25, 2011
8.000
8.120
8.000
8.080
62,024
-0.12(-1.46%)
Mar 24, 2011
8.110
8.210
8.080
8.200
415,661
+0.09(+1.11%)
Mar 23, 2011
8.070
8.110
8.000
8.110
327,375
+0.03(+0.37%)
Mar 22, 2011
8.060
8.170
8.010
8.080
291,540
-0.07(-0.86%)
Mar 21, 2011
8.090
8.200
8.090
8.150
112,840
+0.45(+5.84%)
Mar 18, 2011
7.840
7.840
7.700
7.700
252,386
-0.11(-1.41%)
Mar 17, 2011
7.720
7.820
7.710
7.810
90,571
+0.20(+2.63%)
Mar 16, 2011
7.880
7.950
7.570
7.610
154,447
-0.34(-4.28%)
Mar 15, 2011
7.660
8.120
7.660
7.950
40,432
-0.15(-1.85%)
Mar 14, 2011
8.060
8.140
8.040
8.100
69,380
-0.42(-4.93%)
Mar 11, 2011
8.440
8.540
8.440
8.520
57,686
+0.03(+0.35%)
Mar 10, 2011
8.500
8.570
8.470
8.490
56,315
-0.14(-1.62%)
Mar 09, 2011
8.670
8.690
8.610
8.630
75,496
-0.07(-0.80%)
Mar 08, 2011
8.610
8.730
8.580
8.700
94,128
+0.05(+0.58%)
Mar 07, 2011
8.770
8.790
8.620
8.650
65,356
-0.10(-1.14%)
Mar 04, 2011
8.810
8.820
8.670
8.750
64,675
-0.13(-1.46%)
Mar 03, 2011
8.800
8.880
8.770
8.880
95,188
+0.13(+1.49%)
Mar 02, 2011
8.720
8.820
8.720
8.750
120,479
+0.03(+0.34%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.